時価総額 $2.16T
-0.29%
ボリューム24h $86.01B
2.54%
BTC % 58.1086%
-0.37%
ETH % 9.33613%
0.38%
硬貨
34.665
取引所
204
ライブ
Aethir (ATH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aethir (ATH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 727 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.00454648 | $0.00437586 | $0.00467843 | $0.00444417 | $5,491,530 | $91,515,161 |
| Jun-07 2026 | $0.0044395 | $0.00425013 | $0.00453107 | $0.00425828 | $4,993,820 | $89,361,652 |
| Jun-06 2026 | $0.00426106 | $0.004064 | $0.00436563 | $0.00432731 | $4,495,578 | $85,769,910 |
| Jun-05 2026 | $0.00429327 | $0.00418924 | $0.00480252 | $0.00478079 | $7,793,806 | $86,418,243 |
| Jun-04 2026 | $0.00476183 | $0.00472188 | $0.00525725 | $0.00522321 | $8,652,394 | $95,849,900 |
| Jun-03 2026 | $0.00524469 | $0.00519128 | $0.00564888 | $0.00531323 | $8,525,845 | $105,569,135 |
| Jun-02 2026 | $0.00536332 | $0.00523725 | $0.00600467 | $0.00598639 | $8,175,829 | $107,957,193 |
| Jun-01 2026 | $0.00599929 | $0.0056815 | $0.00605271 | $0.00596776 | $7,640,504 | $120,758,327 |
| May-31 2026 | $0.00590926 | $0.00569698 | $0.00603745 | $0.0059378 | $3,635,524 | $118,946,140 |
| May-30 2026 | $0.00590095 | $0.00583899 | $0.00606953 | $0.00595078 | $3,149,901 | $118,778,864 |
| May-29 2026 | $0.00593047 | $0.00570105 | $0.00608662 | $0.00591516 | $5,816,096 | $119,373,055 |
| May-28 2026 | $0.00585007 | $0.00568972 | $0.00624026 | $0.00624026 | $7,120,308 | $117,754,828 |
| May-27 2026 | $0.00618685 | $0.0061756 | $0.00692674 | $0.0066663 | $10,642,679 | $124,533,768 |
| May-26 2026 | $0.00669017 | $0.00596243 | $0.00672134 | $0.00614842 | $9,616,461 | $134,665,057 |
| May-25 2026 | $0.00615505 | $0.0061058 | $0.00633208 | $0.00615711 | $3,144,325 | $123,893,612 |